5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
+4.73%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
+2.77%
1 YEAR PERFORMANCE
+0.77%
First Trust SMID Capital Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $36.59 | $36.81 (0.6%) | $36.81 | $36.48 | 5.00 K | $55.54 M |
| 01/29/2026 | $36.85 | $36.68 (-0.46%) | $36.85 | $36.56 | 5.70 K | $55.35 M |
| 01/28/2026 | $36.70 | $36.63 (-0.19%) | $36.78 | $36.58 | 3.50 K | $55.27 M |
| 01/27/2026 | $37.11 | $36.78 (-0.89%) | $37.11 | $36.62 | 4.00 K | $55.50 M |
| 01/26/2026 | $37.05 | $37.00 (-0.13%) | $37.06 | $36.85 | 3.90 K | $55.83 M |
| 01/23/2026 | $37.21 | $37.00 (-0.56%) | $37.21 | $36.83 | 5.40 K | $55.39 M |
| 01/22/2026 | $37.66 | $37.31 (-0.93%) | $37.66 | $37.13 | 8.60 K | $55.86 M |
| 01/21/2026 | $36.96 | $37.25 (0.78%) | $37.32 | $36.96 | 15.90 K | $55.77 M |
| 01/20/2026 | $36.81 | $36.67 (-0.38%) | $37.02 | $36.67 | 3.30 K | $54.44 M |
| 01/16/2026 | $37.04 | $37.13 (0.24%) | $37.25 | $37.01 | 26.00 K | $55.42 M |
| 01/15/2026 | $37.16 | $37.26 (0.27%) | $37.40 | $37.01 | 8.10 K | $55.62 M |
| 01/14/2026 | $36.87 | $36.94 (0.19%) | $37.09 | $36.73 | 19.50 K | $55.14 M |
| 01/13/2026 | $36.91 | $36.69 (-0.6%) | $36.91 | $36.69 | 4.00 K | $54.77 M |
| 01/12/2026 | $36.91 | $36.84 (-0.19%) | $36.99 | $36.84 | 8.90 K | $55.62 M |
| 01/09/2026 | $36.97 | $36.85 (-0.32%) | $37.02 | $36.79 | 4.10 K | $55.41 M |
| 01/08/2026 | $36.28 | $36.77 (1.35%) | $36.88 | $36.28 | 5.40 K | $55.29 M |
| 01/07/2026 | $36.67 | $36.28 (-1.06%) | $36.67 | $36.26 | 14.90 K | $54.55 M |
| 01/06/2026 | $36.29 | $36.52 (0.63%) | $36.59 | $36.27 | 11.40 K | $54.91 M |
| 01/05/2026 | $35.73 | $36.34 (1.71%) | $36.63 | $35.73 | 21.90 K | $55.50 M |
| 01/02/2026 | $35.60 | $35.76 (0.45%) | $35.93 | $35.60 | 74.00 K | $49.40 M |
| 12/31/2025 | $36.24 | $35.77 (-1.3%) | $36.24 | $35.76 | 6.00 K | $49.41 M |
| 12/30/2025 | $36.16 | $36.11 (-0.14%) | $36.21 | $36.08 | 11.40 K | $49.88 M |
| 12/29/2025 | $36.20 | $36.27 (0.19%) | $36.29 | $36.20 | 5.94 K | $50.10 M |
| 12/26/2025 | $36.23 | $36.40 (0.47%) | $36.42 | $36.23 | 2.50 K | $50.28 M |
| 12/24/2025 | $36.37 | $36.42 (0.14%) | $36.42 | $36.35 | 500 | $50.31 M |
| 12/23/2025 | $36.26 | $36.34 (0.22%) | $36.48 | $36.26 | 7.90 K | $50.20 M |
| 12/22/2025 | $36.51 | $36.43 (-0.22%) | $36.51 | $36.41 | 1.10 K | $50.32 M |
| 12/19/2025 | $36.16 | $36.27 (0.3%) | $36.33 | $36.15 | 5.51 K | $50.10 M |
| 12/18/2025 | $36.59 | $36.22 (-1.01%) | $36.59 | $36.17 | 3.30 K | $50.03 M |
| 12/17/2025 | $36.21 | $36.20 (-0.03%) | $36.29 | $36.10 | 2.54 K | $50.00 M |
| 12/16/2025 | $36.10 | $36.14 (0.11%) | $36.15 | $35.98 | 2.70 K | $49.92 M |
| 12/15/2025 | $36.41 | $36.23 (-0.49%) | $36.41 | $36.06 | 10.70 K | $50.04 M |
| 12/12/2025 | $36.26 | $36.20 (-0.17%) | $36.32 | $36.15 | 3.20 K | $50.00 M |
| 12/11/2025 | $36.12 | $36.35 (0.64%) | $36.39 | $36.12 | 4.10 K | $50.21 M |
| 12/10/2025 | $35.59 | $35.96 (1.04%) | $36.01 | $35.52 | 2.00 K | $50.03 M |
| 12/09/2025 | $35.51 | $35.45 (-0.17%) | $35.75 | $35.45 | 45.50 K | $49.32 M |
| 12/08/2025 | $35.71 | $35.51 (-0.56%) | $35.86 | $35.44 | 5.70 K | $49.40 M |
| 12/05/2025 | $35.74 | $35.79 (0.14%) | $35.88 | $35.74 | 105.50 K | $49.08 M |
| 12/04/2025 | $35.71 | $35.85 (0.39%) | $36.00 | $35.71 | 1.40 K | $49.16 M |
| 12/03/2025 | $35.67 | $35.72 (0.14%) | $35.88 | $35.67 | 6.20 K | $48.98 M |
| 12/02/2025 | $35.78 | $35.55 (-0.64%) | $35.78 | $35.55 | 3.40 K | $48.75 M |
| 12/01/2025 | $35.38 | $35.61 (0.65%) | $35.92 | $35.38 | 6.60 K | $48.83 M |
| 11/28/2025 | $35.87 | $35.77 (-0.28%) | $35.98 | $35.77 | 3.62 K | $49.05 M |
| 11/26/2025 | $35.88 | $35.78 (-0.28%) | $35.96 | $35.75 | 31.00 K | $49.06 M |
| 11/25/2025 | $35.65 | $35.72 (0.2%) | $35.80 | $35.64 | 4.10 K | $48.98 M |
| 11/24/2025 | $35.52 | $35.11 (-1.15%) | $35.52 | $35.07 | 5.40 K | $48.14 M |
| 11/21/2025 | $35.32 | $35.20 (-0.34%) | $35.32 | $35.20 | 1.10 K | $48.27 M |
| 11/20/2025 | $35.10 | $34.51 (-1.68%) | $35.10 | $34.45 | 3.40 K | $47.32 M |
| 11/19/2025 | $34.80 | $34.68 (-0.34%) | $34.80 | $34.62 | 1.10 K | $47.55 M |
| 11/18/2025 | $34.77 | $34.86 (0.26%) | $34.86 | $34.65 | 1.60 K | $47.80 M |
| 11/17/2025 | $35.33 | $34.69 (-1.81%) | $35.33 | $34.69 | 4.90 K | $47.57 M |
| 11/14/2025 | $35.15 | $35.27 (0.34%) | $35.29 | $35.14 | 1.31 K | $48.36 M |
| 11/13/2025 | $35.73 | $35.44 (-0.81%) | $35.75 | $35.44 | 3.80 K | $48.60 M |
| 11/12/2025 | $35.88 | $35.71 (-0.47%) | $35.88 | $35.71 | 2.10 K | $48.97 M |
| 11/11/2025 | $35.47 | $35.60 (0.37%) | $35.69 | $35.47 | 3.90 K | $48.82 M |
| 11/10/2025 | $35.14 | $35.47 (0.94%) | $35.47 | $35.14 | 1.00 K | $48.64 M |
| 11/07/2025 | $35.05 | $35.30 (0.71%) | $35.30 | $35.05 | 3.00 K | $48.40 M |
| 11/06/2025 | $35.19 | $34.95 (-0.68%) | $35.19 | $34.94 | 2.20 K | $47.92 M |
| 11/05/2025 | $35.30 | $35.31 (0.03%) | $35.33 | $35.09 | 6.30 K | $48.42 M |
| 11/04/2025 | $34.86 | $34.90 (0.11%) | $34.92 | $34.73 | 2.60 K | $47.86 M |
| 11/03/2025 | $34.97 | $34.81 (-0.46%) | $34.97 | $34.50 | 2.10 K | $47.73 M |
| 10/31/2025 | $34.99 | $34.91 (-0.23%) | $34.99 | $34.75 | 7.00 K | $47.87 M |
| 10/30/2025 | $35.44 | $35.10 (-0.96%) | $35.44 | $35.01 | 5.80 K | $48.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.